Runner Xiamen Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.580	13.580	13.500	13.580	10.835	509,400
2021-11-09	13.590	13.600	13.500	13.550	10.811	482,100
2021-11-08	13.530	13.590	13.500	13.570	10.827	534,500
2021-11-05	13.570	13.650	13.510	13.560	10.819	494,300
2021-11-04	13.590	13.600	13.520	13.550	10.811	562,900
2021-11-03	13.550	13.640	13.480	13.540	10.803	447,200
2021-11-02	13.790	13.790	13.500	13.550	10.811	938,200
2021-11-01	13.790	13.790	13.710	13.740	10.963	476,459
2021-10-29	13.820	13.910	13.700	13.740	10.963	492,100
2021-10-28	13.790	13.850	13.700	13.820	11.027	570,062
2021-10-27	13.960	13.960	13.760	13.790	11.003	929,978
2021-10-26	14.150	14.190	13.950	14.000	11.170	817,200
2021-10-25	14.030	14.160	13.850	14.090	11.242	1,272,944
2021-10-22	13.700	14.100	13.700	14.030	11.194	1,222,040
2021-10-21	13.770	14.080	13.680	13.850	11.051	751,689
2021-10-20	13.750	13.890	13.730	13.760	10.979	321,600
2021-10-19	13.900	13.920	13.790	13.850	11.051	327,000
2021-10-18	13.750	13.900	13.720	13.890	11.083	506,528
2021-10-15	13.850	13.930	13.780	13.850	11.051	390,528
2021-10-14	13.650	13.930	13.650	13.830	11.035	456,928

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.